Identifier on Bittrex: HIVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-16 |
0.1704 USD |
8,078.5246 HIVE |
0.1700 USD |
0.1633 USD |
0.1750 USD |
0.1687 USD |
| 2020-09-15 |
0.1775 USD |
7,872.3428 HIVE |
0.1860 USD |
0.1722 USD |
0.1888 USD |
0.1850 USD |
| 2020-09-14 |
0.1835 USD |
1,499.9165 HIVE |
0.1793 USD |
0.1782 USD |
0.1899 USD |
0.1899 USD |
| 2020-09-13 |
0.1858 USD |
9,430.3247 HIVE |
0.1976 USD |
0.1800 USD |
0.1976 USD |
0.1949 USD |
| 2020-09-12 |
0.1904 USD |
5,505.7957 HIVE |
0.1904 USD |
0.1895 USD |
0.1979 USD |
0.1979 USD |
| 2020-09-11 |
0.1900 USD |
2,311.2927 HIVE |
0.1810 USD |
0.1800 USD |
0.2000 USD |
0.1922 USD |
| 2020-09-10 |
0.1906 USD |
9,057.9232 HIVE |
0.1850 USD |
0.1800 USD |
0.2240 USD |
0.1891 USD |
| 2020-09-09 |
0.1774 USD |
2,112.8714 HIVE |
0.1789 USD |
0.1702 USD |
0.1800 USD |
0.1800 USD |
| 2020-09-08 |
0.1761 USD |
7,399.7427 HIVE |
0.1800 USD |
0.1654 USD |
0.1849 USD |
0.1694 USD |
| 2020-09-07 |
0.1734 USD |
3,655.2366 HIVE |
0.1783 USD |
0.1680 USD |
0.1848 USD |
0.1800 USD |
| 2020-09-06 |
0.1731 USD |
3,319.2938 HIVE |
0.1637 USD |
0.1571 USD |
0.1788 USD |
0.1769 USD |
| 2020-09-05 |
0.1704 USD |
11,976.1119 HIVE |
0.1899 USD |
0.1625 USD |
0.1899 USD |
0.1637 USD |
| 2020-09-04 |
0.1879 USD |
32,013.9411 HIVE |
0.1811 USD |
0.1729 USD |
0.2240 USD |
0.1900 USD |
| 2020-09-03 |
0.1944 USD |
48,795.2249 HIVE |
0.2213 USD |
0.1750 USD |
0.2314 USD |
0.1750 USD |
| 2020-09-02 |
0.2283 USD |
28,503.5919 HIVE |
0.2381 USD |
0.2178 USD |
0.2435 USD |
0.2250 USD |
| 2020-09-01 |
0.2415 USD |
5,433.0470 HIVE |
0.2447 USD |
0.2372 USD |
0.2474 USD |
0.2384 USD |
| 2020-08-31 |
0.2423 USD |
24,849.2893 HIVE |
0.2372 USD |
0.2168 USD |
0.2620 USD |
0.2442 USD |
| 2020-08-30 |
0.2367 USD |
7,996.4213 HIVE |
0.2355 USD |
0.2331 USD |
0.2404 USD |
0.2382 USD |
| 2020-08-29 |
0.2414 USD |
1,128.6156 HIVE |
0.2452 USD |
0.2320 USD |
0.2452 USD |
0.2341 USD |
| 2020-08-28 |
0.2334 USD |
11,738.4118 HIVE |
0.2267 USD |
0.2221 USD |
0.2400 USD |
0.2313 USD |
| 2020-08-27 |
0.2266 USD |
3,389.5782 HIVE |
0.2315 USD |
0.2200 USD |
0.2330 USD |
0.2221 USD |
| 2020-08-26 |
0.2364 USD |
46,395.4219 HIVE |
0.2344 USD |
0.2325 USD |
0.2524 USD |
0.2325 USD |
| 2020-08-25 |
0.2418 USD |
22,010.2797 HIVE |
0.2487 USD |
0.2362 USD |
0.2524 USD |
0.2521 USD |
| 2020-08-24 |
0.2463 USD |
3,368.2930 HIVE |
0.2410 USD |
0.2410 USD |
0.2498 USD |
0.2497 USD |
| 2020-08-23 |
0.2425 USD |
7,026.9874 HIVE |
0.2409 USD |
0.2369 USD |
0.2532 USD |
0.2369 USD |
| 2020-08-22 |
0.2436 USD |
13,147.1585 HIVE |
0.2463 USD |
0.2350 USD |
0.2600 USD |
0.2484 USD |
| 2020-08-21 |
0.2872 USD |
337,036.6559 HIVE |
0.2638 USD |
0.2476 USD |
0.3300 USD |
0.2476 USD |
| 2020-08-20 |
0.2995 USD |
61,730.0449 HIVE |
0.2737 USD |
0.2638 USD |
0.3350 USD |
0.2638 USD |
| 2020-08-19 |
0.2532 USD |
13,522.2836 HIVE |
0.2650 USD |
0.2463 USD |
0.2736 USD |
0.2699 USD |
| 2020-08-18 |
0.2738 USD |
30,811.7302 HIVE |
0.2821 USD |
0.2538 USD |
0.2912 USD |
0.2661 USD |
| 2020-08-17 |
0.2793 USD |
26,429.6117 HIVE |
0.2785 USD |
0.2697 USD |
0.2912 USD |
0.2790 USD |
| 2020-08-16 |
0.2758 USD |
23,693.8237 HIVE |
0.2712 USD |
0.2543 USD |
0.2912 USD |
0.2840 USD |
| 2020-08-15 |
0.2677 USD |
66,927.8711 HIVE |
0.2538 USD |
0.2538 USD |
0.2730 USD |
0.2650 USD |
| 2020-08-14 |
0.2617 USD |
12,832.4394 HIVE |
0.2625 USD |
0.2543 USD |
0.2665 USD |
0.2658 USD |
| 2020-08-13 |
0.2462 USD |
29,126.7320 HIVE |
0.2462 USD |
0.2379 USD |
0.2660 USD |
0.2574 USD |
| 2020-08-12 |
0.2457 USD |
18,925.0346 HIVE |
0.2358 USD |
0.2300 USD |
0.2670 USD |
0.2462 USD |
| 2020-08-11 |
0.2470 USD |
15,036.2145 HIVE |
0.2600 USD |
0.2346 USD |
0.2693 USD |
0.2468 USD |
| 2020-08-10 |
0.2590 USD |
8,564.2984 HIVE |
0.2622 USD |
0.2474 USD |
0.2740 USD |
0.2713 USD |
| 2020-08-09 |
0.2588 USD |
35,626.1948 HIVE |
0.2650 USD |
0.2475 USD |
0.2720 USD |
0.2491 USD |
| 2020-08-08 |
0.2557 USD |
11,733.4631 HIVE |
0.2481 USD |
0.2464 USD |
0.2648 USD |
0.2557 USD |
| 2020-08-07 |
0.2502 USD |
280,411.9575 HIVE |
0.2313 USD |
0.2313 USD |
0.2843 USD |
0.2445 USD |
| 2020-08-06 |
0.2239 USD |
29,513.4200 HIVE |
0.2240 USD |
0.2136 USD |
0.2328 USD |
0.2328 USD |
| 2020-08-05 |
0.2174 USD |
3,671.2626 HIVE |
0.2150 USD |
0.2150 USD |
0.2181 USD |
0.2176 USD |
| 2020-08-04 |
0.2224 USD |
10,567.6612 HIVE |
0.2186 USD |
0.2172 USD |
0.2262 USD |
0.2214 USD |
| 2020-08-03 |
0.2227 USD |
35,283.2301 HIVE |
0.2184 USD |
0.2179 USD |
0.2350 USD |
0.2250 USD |
| 2020-08-02 |
0.2266 USD |
28,949.0793 HIVE |
0.2245 USD |
0.2123 USD |
0.2479 USD |
0.2172 USD |
| 2020-08-01 |
0.2265 USD |
24,251.0129 HIVE |
0.2307 USD |
0.2200 USD |
0.2479 USD |
0.2245 USD |
| 2020-07-31 |
0.2246 USD |
3,849.2419 HIVE |
0.2259 USD |
0.2200 USD |
0.2405 USD |
0.2200 USD |
| 2020-07-30 |
0.2410 USD |
3,793.5840 HIVE |
0.2312 USD |
0.2243 USD |
0.2481 USD |
0.2243 USD |
| 2020-07-29 |
0.2353 USD |
7,539.8830 HIVE |
0.2329 USD |
0.2313 USD |
0.2467 USD |
0.2434 USD |